！決算発表予定日 2024/05/15
7182東証P貸借
業種 銀行業
ゆうちょ銀行 株価時系列データ
PTS
1,582
円
(09:53)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,747.5 (24/03/22) | 1,031.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,747.5 (24/03/22) | 1,426.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,576.0 | 1,586.5 | 1,575.5 | 1,581.0 | -1.0 | -0.1 | 1,005,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 1,640.0 | 1,644.0 | 1,617.0 | 1,643.5 | -8.5 | -0.5 | 9,509,200 |
| 3/11 | 1,707.0 | 1,709.5 | 1,631.0 | 1,652.0 | -57.5 | -3.4 | 10,111,300 |
| 3/8 | 1,692.0 | 1,717.0 | 1,670.0 | 1,709.5 | +34.5 | +2.1 | 13,711,400 |
| 3/7 | 1,647.0 | 1,680.0 | 1,646.0 | 1,675.0 | +33.0 | +2.0 | 7,696,000 |
| 3/6 | 1,629.5 | 1,642.0 | 1,620.0 | 1,642.0 | +17.0 | +1.1 | 6,805,700 |
| 3/5 | 1,622.0 | 1,630.0 | 1,606.5 | 1,625.0 | +11.0 | +0.7 | 5,349,500 |
| 3/4 | 1,628.0 | 1,629.5 | 1,609.5 | 1,614.0 | -22.0 | -1.3 | 6,413,000 |
| 3/1 | 1,606.0 | 1,638.5 | 1,601.5 | 1,636.0 | +38.5 | +2.4 | 8,411,700 |
| 2/29 | 1,584.0 | 1,603.0 | 1,580.5 | 1,597.5 | +23.5 | +1.5 | 9,711,600 |
| 2/28 | 1,574.5 | 1,598.0 | 1,565.0 | 1,574.0 | +7.0 | +0.5 | 8,839,900 |
| 2/27 | 1,548.5 | 1,589.0 | 1,545.5 | 1,567.0 | +27.0 | +1.8 | 10,633,700 |
| 2/26 | 1,550.0 | 1,557.5 | 1,528.5 | 1,540.0 | 0 | 0.0 | 5,854,400 |
| 2/22 | 1,546.5 | 1,561.5 | 1,539.5 | 1,540.0 | +1.5 | +0.1 | 7,508,400 |
| 2/21 | 1,542.0 | 1,548.0 | 1,527.5 | 1,538.5 | +2.5 | +0.2 | 4,052,700 |
| 2/20 | 1,545.5 | 1,554.5 | 1,535.5 | 1,536.0 | -9.5 | -0.6 | 5,940,400 |
| 2/19 | 1,503.0 | 1,545.5 | 1,503.0 | 1,545.5 | +43.0 | +2.9 | 6,955,800 |
| 2/16 | 1,500.0 | 1,517.5 | 1,490.5 | 1,502.5 | +14.0 | +0.9 | 7,477,200 |
| 2/15 | 1,500.0 | 1,525.0 | 1,486.0 | 1,488.5 | +7.0 | +0.5 | 10,811,100 |
| 2/14 | 1,489.0 | 1,500.0 | 1,471.5 | 1,481.5 | +1.5 | +0.1 | 7,138,300 |
| 2/13 | 1,469.0 | 1,481.0 | 1,467.5 | 1,480.0 | +12.5 | +0.9 | 6,252,000 |
| 2/9 | 1,476.0 | 1,482.0 | 1,455.0 | 1,467.5 | -17.5 | -1.2 | 6,885,200 |
| 2/8 | 1,499.5 | 1,504.0 | 1,485.0 | 1,485.0 | -18.5 | -1.2 | 6,037,300 |
| 2/7 | 1,500.0 | 1,505.0 | 1,488.0 | 1,503.5 | -2.5 | -0.2 | 5,931,600 |
| 2/6 | 1,516.0 | 1,517.5 | 1,500.5 | 1,506.0 | -10.5 | -0.7 | 7,613,600 |
| 2/5 | 1,525.5 | 1,527.0 | 1,509.5 | 1,516.5 | +4.5 | +0.3 | 5,165,000 |
| 2/2 | 1,519.5 | 1,521.0 | 1,503.5 | 1,512.0 | -18.0 | -1.2 | 7,515,100 |
| 2/1 | 1,525.0 | 1,534.5 | 1,521.5 | 1,530.0 | -5.5 | -0.4 | 5,688,900 |
| 1/31 | 1,513.5 | 1,537.5 | 1,509.0 | 1,535.5 | +27.5 | +1.8 | 6,007,800 |
| 1/30 | 1,529.0 | 1,532.0 | 1,507.0 | 1,508.0 | -27.0 | -1.8 | 6,016,600 |
| 1/29 | 1,530.0 | 1,540.5 | 1,525.5 | 1,535.0 | +4.0 | +0.3 | 4,535,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて